The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
3.945
0.00 (0.00%)
Aug 11, 2025, 4:00 PM - Market open
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 3.96 | 3.96 | 3.93 | 3.95 | 3.95 | -0.38% | 49,878 |
| Aug 8, 2025 | 3.95 | 3.96 | 3.92 | 3.96 | 3.96 | 0.76% | 52,918 |
| Aug 7, 2025 | 3.92 | 3.95 | 3.92 | 3.93 | 3.93 | 0.26% | 35,472 |
| Aug 6, 2025 | 3.92 | 3.92 | 3.89 | 3.92 | 3.92 | 0.51% | 24,728 |
| Aug 5, 2025 | 3.94 | 3.96 | 3.89 | 3.90 | 3.90 | -1.52% | 61,866 |
| Aug 4, 2025 | 3.93 | 3.96 | 3.90 | 3.96 | 3.96 | 1.67% | 25,197 |
| Aug 1, 2025 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | -0.89% | 42,991 |
| Jul 31, 2025 | 3.94 | 3.96 | 3.90 | 3.93 | 3.93 | -0.25% | 63,818 |
| Jul 30, 2025 | 3.93 | 3.94 | 3.89 | 3.94 | 3.94 | 0.77% | 51,537 |
| Jul 29, 2025 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | -0.76% | 50,628 |
| Jul 28, 2025 | 3.94 | 3.94 | 3.91 | 3.94 | 3.94 | - | 38,489 |
| Jul 25, 2025 | 3.92 | 3.94 | 3.91 | 3.94 | 3.94 | 0.51% | 53,057 |
| Jul 24, 2025 | 3.93 | 3.93 | 3.91 | 3.92 | 3.92 | -0.25% | 21,563 |
| Jul 23, 2025 | 3.92 | 3.93 | 3.89 | 3.93 | 3.93 | 0.90% | 61,719 |
| Jul 22, 2025 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | -0.64% | 57,590 |
| Jul 21, 2025 | 3.89 | 3.93 | 3.89 | 3.92 | 3.92 | 0.77% | 126,667 |
| Jul 18, 2025 | 3.86 | 3.90 | 3.85 | 3.89 | 3.89 | 0.26% | 108,192 |
| Jul 17, 2025 | 3.87 | 3.89 | 3.85 | 3.88 | 3.88 | 0.78% | 91,782 |
| Jul 16, 2025 | 3.84 | 3.87 | 3.83 | 3.85 | 3.85 | - | 38,783 |
| Jul 15, 2025 | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | 0.13% | 28,112 |
| Jul 14, 2025 | 3.84 | 3.86 | 3.83 | 3.85 | 3.85 | -0.13% | 35,819 |
| Jul 11, 2025 | 3.86 | 3.90 | 3.85 | 3.85 | 3.85 | -0.26% | 46,199 |
| Jul 10, 2025 | 3.84 | 3.87 | 3.84 | 3.86 | 3.86 | 0.78% | 62,895 |
| Jul 9, 2025 | 3.84 | 3.84 | 3.81 | 3.83 | 3.83 | -0.26% | 25,457 |
| Jul 8, 2025 | 3.84 | 3.85 | 3.80 | 3.84 | 3.84 | 0.39% | 32,314 |
| Jul 7, 2025 | 3.84 | 3.84 | 3.80 | 3.83 | 3.83 | -0.52% | 41,561 |
| Jul 3, 2025 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | 0.13% | 49,768 |
| Jul 2, 2025 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | 40,398 |
| Jul 1, 2025 | 3.83 | 3.83 | 3.78 | 3.82 | 3.82 | -0.26% | 49,650 |
| Jun 30, 2025 | 3.82 | 3.84 | 3.80 | 3.83 | 3.83 | 0.79% | 70,000 |
| Jun 27, 2025 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | -0.52% | 60,598 |
| Jun 26, 2025 | 3.81 | 3.82 | 3.78 | 3.82 | 3.82 | 0.79% | 16,503 |
| Jun 25, 2025 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | -0.13% | 30,969 |
| Jun 24, 2025 | 3.80 | 3.80 | 3.73 | 3.80 | 3.80 | 0.66% | 74,689 |
| Jun 23, 2025 | 3.83 | 3.83 | 3.74 | 3.77 | 3.77 | -1.31% | 108,184 |
| Jun 20, 2025 | 3.77 | 3.82 | 3.70 | 3.82 | 3.82 | 2.14% | 78,377 |
| Jun 18, 2025 | 3.70 | 3.74 | 3.69 | 3.74 | 3.74 | 1.08% | 8,289 |
| Jun 17, 2025 | 3.72 | 3.72 | 3.69 | 3.70 | 3.70 | -0.54% | 11,482 |
| Jun 16, 2025 | 3.71 | 3.75 | 3.67 | 3.72 | 3.72 | - | 147,119 |
| Jun 13, 2025 | 3.73 | 3.74 | 3.66 | 3.72 | 3.72 | -3.38% | 78,315 |
| Jun 12, 2025 | 3.83 | 3.85 | 3.81 | 3.85 | 3.73 | 0.52% | 84,802 |
| Jun 11, 2025 | 3.85 | 3.85 | 3.81 | 3.83 | 3.71 | 0.52% | 75,040 |
| Jun 10, 2025 | 3.82 | 3.84 | 3.80 | 3.81 | 3.69 | -0.13% | 47,252 |
| Jun 9, 2025 | 3.82 | 3.82 | 3.79 | 3.82 | 3.70 | 0.66% | 88,681 |
| Jun 6, 2025 | 3.77 | 3.79 | 3.77 | 3.79 | 3.67 | 0.53% | 62,003 |
| Jun 5, 2025 | 3.76 | 3.77 | 3.75 | 3.77 | 3.65 | 0.80% | 40,626 |
| Jun 4, 2025 | 3.72 | 3.78 | 3.72 | 3.74 | 3.62 | 0.54% | 41,636 |
| Jun 3, 2025 | 3.71 | 3.74 | 3.68 | 3.72 | 3.60 | 0.27% | 73,452 |
| Jun 2, 2025 | 3.71 | 3.71 | 3.68 | 3.71 | 3.59 | 0.27% | 47,118 |
| May 30, 2025 | 3.69 | 3.70 | 3.67 | 3.70 | 3.58 | 0.27% | 21,234 |